Simplex Castings Limited (BOM:513472)
India · Delayed Price · Currency is INR 382.75
-2.35 (-0.61%)
At close: Sep 12, 2025
Simplex Castings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 390.00 | 390.00 | 378.00 | 382.75 | 382.75 | -0.61% | 1,951 |
| Sep 11, 2025 | 384.70 | 394.00 | 370.50 | 385.10 | 385.10 | 0.10% | 5,203 |
| Sep 10, 2025 | 390.70 | 394.00 | 381.10 | 384.70 | 384.70 | -3.67% | 8,711 |
| Sep 9, 2025 | 404.75 | 409.75 | 390.55 | 399.35 | 399.35 | 2.32% | 9,572 |
| Sep 8, 2025 | 394.25 | 402.70 | 389.00 | 390.30 | 390.30 | -1.31% | 10,600 |
| Sep 5, 2025 | 415.00 | 420.00 | 394.00 | 395.50 | 395.50 | -3.29% | 9,214 |
| Sep 4, 2025 | 430.00 | 430.00 | 397.00 | 408.95 | 408.95 | -1.99% | 10,183 |
| Sep 3, 2025 | 409.30 | 420.80 | 401.55 | 417.25 | 417.25 | 4.10% | 33,223 |
| Sep 2, 2025 | 388.00 | 400.80 | 388.00 | 400.80 | 400.80 | 4.99% | 30,222 |
| Sep 1, 2025 | 365.20 | 383.45 | 360.00 | 381.75 | 381.75 | 4.53% | 19,393 |
| Aug 29, 2025 | 360.30 | 371.00 | 360.05 | 365.20 | 365.20 | 1.39% | 1,772 |
| Aug 28, 2025 | 367.75 | 367.75 | 360.05 | 360.20 | 360.20 | -2.05% | 1,373 |
| Aug 26, 2025 | 384.70 | 384.70 | 363.10 | 367.75 | 367.75 | -3.10% | 2,127 |
| Aug 25, 2025 | 388.00 | 388.00 | 378.10 | 379.50 | 379.50 | -0.04% | 1,877 |
| Aug 22, 2025 | 379.00 | 384.95 | 375.05 | 379.65 | 379.65 | -0.25% | 2,788 |
| Aug 21, 2025 | 382.00 | 385.00 | 375.00 | 380.60 | 380.60 | 0.97% | 3,314 |
| Aug 20, 2025 | 370.85 | 382.80 | 360.05 | 376.95 | 376.95 | 1.63% | 4,266 |
| Aug 19, 2025 | 374.95 | 388.50 | 356.60 | 370.90 | 370.90 | -1.12% | 16,126 |
| Aug 18, 2025 | 396.30 | 396.30 | 362.00 | 375.10 | 375.10 | -0.62% | 23,047 |
| Aug 14, 2025 | 370.05 | 377.45 | 370.05 | 377.45 | 377.45 | 2.00% | 7,723 |
| Aug 13, 2025 | 377.45 | 378.40 | 370.05 | 370.05 | 370.05 | -0.26% | 11,665 |
| Aug 12, 2025 | 357.30 | 371.00 | 357.30 | 371.00 | 371.00 | 1.77% | 7,415 |
| Aug 11, 2025 | 364.55 | 364.55 | 364.55 | 364.55 | 364.55 | -1.59% | 2,429 |
| Aug 8, 2025 | 378.00 | 378.00 | 370.45 | 370.45 | 370.45 | -2.00% | 1,617 |
| Aug 7, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | -2.00% | 2,340 |
| Aug 6, 2025 | 382.45 | 385.70 | 370.60 | 385.70 | 385.70 | 2.00% | 10,748 |
| Aug 5, 2025 | 378.15 | 378.15 | 378.15 | 378.15 | 378.15 | 2.00% | 17,113 |
| Aug 4, 2025 | 370.75 | 370.75 | 370.70 | 370.75 | 370.75 | 1.99% | 4,358 |
| Aug 1, 2025 | 371.00 | 371.00 | 362.60 | 363.50 | 363.50 | -1.76% | 4,117 |
| Jul 31, 2025 | 369.20 | 370.00 | 367.55 | 370.00 | 370.00 | -1.33% | 4,738 |
| Jul 30, 2025 | 361.20 | 375.00 | 361.20 | 375.00 | 375.00 | 1.75% | 5,535 |
| Jul 29, 2025 | 370.00 | 370.00 | 368.25 | 368.55 | 368.55 | -1.92% | 17,608 |
| Jul 28, 2025 | 383.40 | 383.40 | 375.75 | 375.75 | 375.75 | -2.00% | 3,903 |
| Jul 25, 2025 | 383.40 | 383.40 | 383.40 | 383.40 | 383.40 | -1.99% | 577 |
| Jul 24, 2025 | 399.80 | 405.00 | 391.20 | 391.20 | 391.20 | -1.91% | 3,416 |
| Jul 23, 2025 | 391.00 | 398.80 | 384.00 | 398.80 | 398.80 | 1.99% | 6,193 |
| Jul 22, 2025 | 377.05 | 391.00 | 377.05 | 391.00 | 391.00 | 1.64% | 3,668 |
| Jul 21, 2025 | 375.50 | 384.70 | 374.00 | 384.70 | 384.70 | 0.90% | 3,150 |
| Jul 18, 2025 | 381.45 | 387.00 | 381.25 | 381.25 | 381.25 | -1.99% | 2,202 |
| Jul 17, 2025 | 380.20 | 394.40 | 380.20 | 389.00 | 389.00 | 0.28% | 1,584 |
| Jul 16, 2025 | 395.00 | 395.00 | 379.90 | 387.90 | 387.90 | 0.06% | 11,276 |
| Jul 15, 2025 | 387.65 | 387.65 | 387.65 | 387.65 | 387.65 | 2.00% | 6,249 |
| Jul 14, 2025 | 380.05 | 380.05 | 380.05 | 380.05 | 380.05 | -2.00% | 8,017 |
| Jul 11, 2025 | 387.75 | 387.90 | 384.00 | 387.80 | 387.80 | 1.97% | 7,924 |
| Jul 10, 2025 | 380.30 | 380.30 | 380.30 | 380.30 | 380.30 | -2.00% | 13,747 |
| Jul 9, 2025 | 393.00 | 393.00 | 388.05 | 388.05 | 388.05 | -2.00% | 2,647 |
| Jul 8, 2025 | 395.95 | 395.95 | 395.95 | 395.95 | 395.95 | -1.99% | 5,153 |
| Jul 7, 2025 | 390.60 | 410.00 | 385.00 | 404.00 | 404.00 | 3.43% | 18,376 |
| Jul 4, 2025 | 392.30 | 392.30 | 370.00 | 390.60 | 390.60 | 4.54% | 37,179 |
| Jul 3, 2025 | 359.60 | 373.85 | 359.60 | 373.65 | 373.65 | 4.94% | 40,171 |